Register for streaming realtime charts, analysis tools, and prices.
PDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 113.70 | 0.27 | 0.24% | 114.00 | 116.15 | 113.66 | 5,134,917 |
| Apr 17 2024 | 113.43 | -0.09 | -0.08% | 113.65 | 114.89 | 112.60 | 4,627,618 |
| Apr 16 2024 | 113.52 | -0.77 | -0.67% | 112.62 | 115.45 | 111.86 | 5,150,344 |
| Apr 15 2024 | 114.29 | -1.21 | -1.05% | 116.88 | 116.88 | 113.21 | 6,882,315 |
| Apr 12 2024 | 115.50 | -5.63 | -4.65% | 119.30 | 119.38 | 115.27 | 8,906,834 |
| Apr 11 2024 | 121.13 | 1.43 | 1.19% | 120.54 | 121.68 | 118.85 | 4,383,724 |
| Apr 10 2024 | 119.70 | -1.40 | -1.16% | 122.00 | 122.67 | 118.26 | 5,319,265 |
| Apr 09 2024 | 121.10 | 3.48 | 2.96% | 118.00 | 121.14 | 118.00 | 6,061,872 |
| Apr 08 2024 | 117.62 | -0.25 | -0.21% | 114.73 | 117.81 | 113.84 | 4,570,497 |
| Apr 05 2024 | 117.87 | 0.40 | 0.34% | 117.90 | 118.1344 | 116.17 | 8,619,933 |
| Apr 04 2024 | 117.47 | -2.05 | -1.72% | 120.10 | 120.73 | 117.40 | 4,869,989 |
| Apr 03 2024 | 119.52 | 1.28 | 1.08% | 117.51 | 119.89 | 117.06 | 3,658,447 |
| Apr 02 2024 | 118.24 | -0.92 | -0.77% | 119.13 | 119.17 | 116.57 | 4,787,752 |
| Apr 01 2024 | 119.16 | 2.91 | 2.50% | 117.90 | 121.36 | 117.23 | 6,170,461 |
| Mar 28 2024 | 116.25 | -0.41 | -0.35% | 115.44 | 118.00 | 114.80 | 6,917,711 |
| Mar 27 2024 | 116.66 | -3.44 | -2.86% | 116.21 | 118.23 | 115.43 | 8,367,428 |
| Mar 26 2024 | 120.10 | 0.23 | 0.19% | 115.71 | 120.19 | 113.84 | 9,550,014 |
| Mar 25 2024 | 119.87 | -3.12 | -2.54% | 123.50 | 124.06 | 118.53 | 12,835,495 |
| Mar 22 2024 | 122.99 | 0.69 | 0.56% | 122.00 | 127.57 | 120.25 | 12,429,402 |
| Mar 21 2024 | 122.30 | -9.87 | -7.47% | 129.91 | 131.90 | 121.37 | 19,308,454 |
| Mar 20 2024 | 132.17 | 4.49 | 3.52% | 146.97 | 148.2206 | 127.70 | 45,590,963 |
| Mar 19 2024 | 127.68 | -1.03 | -0.80% | 128.195 | 128.18 | 124.30 | 10,182,076 |
| Mar 18 2024 | 128.71 | 4.97 | 4.02% | 126.00 | 130.1548 | 126.6123 | 10,744,067 |
| Mar 15 2024 | 123.74 | 0.54 | 0.44% | 125.05 | 125.40 | 122.38 | 10,735,617 |
| Mar 14 2024 | 123.20 | 0.84 | 0.69% | 123.24 | 123.56 | 119.67 | 8,811,093 |
| Mar 13 2024 | 122.36 | 4.20 | 3.55% | 122.24 | 127.85 | 121.64 | 12,505,743 |
| Mar 12 2024 | 118.16 | 6.27 | 5.60% | 115.07 | 119.10 | 115.114 | 10,907,303 |
| Mar 11 2024 | 111.89 | 1.55 | 1.40% | 114.21 | 115.65 | 111.68 | 11,013,131 |
| Mar 08 2024 | 110.34 | -6.80 | -5.81% | 115.97 | 116.06 | 108.87 | 15,203,844 |
| Mar 07 2024 | 117.14 | 0.50 | 0.43% | 116.00 | 117.9958 | 115.53 | 6,555,499 |
| Mar 06 2024 | 116.64 | -4.69 | -3.87% | 122.50 | 122.87 | 116.37 | 11,779,504 |
| Mar 05 2024 | 121.33 | -0.79 | -0.65% | 122.02 | 122.665 | 119.01 | 5,287,501 |
| Mar 04 2024 | 122.12 | -4.73 | -3.73% | 126.85 | 126.90 | 121.13 | 6,375,074 |
| Mar 01 2024 | 126.85 | 2.31 | 1.85% | 126.39 | 129.08 | 126.35 | 4,480,042 |
| Feb 29 2024 | 124.54 | -0.47 | -0.38% | 126.65 | 128.80 | 124.10 | 4,675,070 |
| Feb 28 2024 | 125.01 | -3.32 | -2.59% | 126.50 | 127.86 | 124.83 | 3,991,417 |
| Feb 27 2024 | 128.33 | 1.85 | 1.46% | 127.64 | 130.79 | 126.20 | 6,108,245 |
| Feb 26 2024 | 126.48 | -1.21 | -0.95% | 123.18 | 126.62 | 121.25 | 8,110,324 |
| Feb 23 2024 | 127.69 | -3.94 | -2.99% | 133.10 | 133.90 | 124.18 | 10,291,551 |
| Feb 22 2024 | 131.63 | 1.87 | 1.44% | 131.93 | 133.16 | 130.66 | 4,589,313 |
| Feb 21 2024 | 129.76 | -1.54 | -1.17% | 132.72 | 135.07 | 128.995 | 6,365,253 |
| Feb 20 2024 | 131.30 | -3.96 | -2.93% | 135.00 | 135.00 | 129.12 | 7,551,243 |
| Feb 16 2024 | 135.26 | -0.06 | -0.04% | 138.20 | 139.06 | 135.24 | 6,357,204 |
| Feb 15 2024 | 135.32 | 3.31 | 2.51% | 133.00 | 135.53 | 133.00 | 5,391,846 |
| Feb 14 2024 | 132.01 | 2.97 | 2.30% | 130.74 | 132.44 | 130.74 | 4,127,376 |
| Feb 13 2024 | 129.04 | -2.53 | -1.92% | 129.28 | 131.70 | 128.15 | 5,208,968 |
| Feb 12 2024 | 131.57 | 4.09 | 3.21% | 129.09 | 133.94 | 128.68 | 7,760,610 |
| Feb 09 2024 | 127.48 | 0.83 | 0.65% | 127.50 | 127.86 | 125.48 | 3,110,486 |
| Feb 08 2024 | 126.655 | -2.13 | -1.65% | 128.96 | 129.08 | 126.51 | 3,691,020 |
| Feb 07 2024 | 128.78 | 3.00 | 2.39% | 124.07 | 129.94 | 122.39 | 8,578,607 |
| Feb 06 2024 | 125.78 | 4.64 | 3.83% | 126.10 | 126.67 | 123.39 | 9,756,730 |
| Feb 05 2024 | 121.14 | -3.45 | -2.77% | 121.80 | 122.20 | 120.20 | 11,132,532 |
| Feb 02 2024 | 124.59 | -2.00 | -1.58% | 122.40 | 125.115 | 122.25 | 7,928,847 |
| Feb 01 2024 | 126.59 | -0.28 | -0.22% | 127.22 | 129.155 | 126.00 | 5,271,728 |
| Jan 31 2024 | 126.87 | 1.59 | 1.27% | 124.22 | 129.67 | 123.54 | 8,609,673 |
| Jan 30 2024 | 125.28 | -4.87 | -3.74% | 125.05 | 128.205 | 124.4424 | 16,433,534 |
| Jan 29 2024 | 130.15 | -11.62 | -8.20% | 137.08 | 137.1114 | 128.39 | 25,838,773 |
| Jan 26 2024 | 141.77 | -2.66 | -1.84% | 141.60 | 143.575 | 140.665 | 4,552,785 |
| Jan 25 2024 | 144.43 | -0.07 | -0.05% | 145.78 | 145.91 | 143.55 | 4,145,926 |
| Jan 24 2024 | 144.50 | 3.60 | 2.56% | 145.04 | 147.34 | 142.655 | 8,370,055 |
| Jan 23 2024 | 140.90 | -0.47 | -0.33% | 145.00 | 145.3297 | 139.53 | 7,915,155 |
| Jan 22 2024 | 141.37 | -2.27 | -1.58% | 138.61 | 142.59 | 138.55 | 7,694,703 |
